Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Swiss Market Index
(IX:
SSMI
)
11,958.67
-42.83 (-0.36%)
Daily Price
Updated: 5:30 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2007
8814
8908
8790
8882
69,383,600
+104.80(+1.19%)
Aug 30, 2007
8792
8798
8674
8777
60,213,800
+48.90(+0.56%)
Aug 29, 2007
8655
8736
8631
8728
68,577,200
+13.10(+0.15%)
Aug 28, 2007
8826
8840
8710
8715
68,706,200
-131.50(-1.49%)
Aug 27, 2007
8818
8853
8795
8846
38,070,600
+70.30(+0.80%)
Aug 24, 2007
8689
8776
8682
8776
58,536,000
+37.40(+0.43%)
Aug 23, 2007
8796
8824
8711
8738
83,281,600
+23.90(+0.27%)
Aug 22, 2007
8639
8741
8639
8715
80,506,400
+111.40(+1.29%)
Aug 21, 2007
8603
8645
8528
8603
80,150,800
+8.90(+0.10%)
Aug 20, 2007
8598
8651
8576
8594
78,814,800
+51.30(+0.60%)
Aug 17, 2007
8364
8655
8330
8543
180,382,592
+120.70(+1.43%)
Aug 16, 2007
8474
8535
8387
8422
137,323,600
-239.30(-2.76%)
Aug 15, 2007
8494
8678
8484
8662
95,860,400
+112.30(+1.31%)
Aug 14, 2007
8608
8668
8540
8549
96,575,600
-138.20(-1.59%)
Aug 13, 2007
8667
8708
8617
8688
76,061,000
+122.00(+1.42%)
Aug 10, 2007
8678
8688
8515
8566
136,223,104
-239.80(-2.72%)
Aug 09, 2007
8921
8927
8759
8805
120,738,704
-158.90(-1.77%)
Aug 08, 2007
8805
8992
8797
8964
98,208,000
+217.20(+2.48%)
Aug 07, 2007
8709
8751
8692
8747
93,260,800
+107.10(+1.24%)
Aug 06, 2007
8583
8665
8571
8640
97,325,800
-31.50(-0.36%)
Aug 03, 2007
8800
8817
8643
8671
75,007,800
-104.30(-1.19%)
Aug 02, 2007
8897
8910
8764
8776
124,069,104
-109.30(-1.23%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.